Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $137.32 as of 8/24/2026 11:09:11 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.40 | 49.00 | 47.20 | % | 0.56 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 40.60 | 44.20 | 42.40 | 44.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 35.80 | 39.40 | 37.60 | % | 0.40 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 31.30 | 34.60 | 32.95 | % | 0.33 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 26.80 | 30.20 | 28.50 | % | 0.27 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 22.60 | 26.00 | 24.30 | 36.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.49 | 0.85 | 0.01 | -0.07 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 18.60 | 22.10 | 20.35 | % | 0.18 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 15.00 | 18.50 | 16.75 | % | 0.14 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 125.00 | 11.90 | 15.30 | 13.60 | % | 0.11 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 130.00 | 9.10 | 12.30 | 10.70 | 10.90 | -2.95 | -21.30% | 0.08 | 1 | 17 | 0.48 | 0.57 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 7.60 | 9.50 | 8.55 | 8.70 | -2.60 | -23.01% | 0.06 | 7 | 10 | 0.49 | 0.49 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 5.00 | 8.20 | 6.60 | 7.78 | -0.77 | -9.01% | 0.05 | 3 | 16 | 0.49 | 0.41 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 3.50 | 6.80 | 5.15 | % | 0.04 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 2.05 | 5.40 | 3.73 | 4.31 | -1.89 | -30.49% | 0.02 | 21 | 56 | 0.48 | 0.28 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 2.00 | 4.70 | 3.35 | 4.30 | % | 0.02 | 1 | 0 | 0.51 | 0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 160.00 | 1.00 | 3.80 | 2.40 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | 0.18 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 0.80 | 2.80 | 1.80 | 2.10 | % | 0.01 | 1 | 0 | 0.50 | 0.14 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 170.00 | 0.00 | 2.75 | 1.38 | 1.65 | -0.85 | -34.00% | 0.01 | 1 | 2 | 0.64 | 0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 1.02 | % | 0.01 | 10 | 0 | 0.62 | 0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.55 | 2.85 | 1.70 | 1.05 | % | 0.02 | 9 | 0 | 0.53 | -0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 110.00 | 1.10 | 3.80 | 2.45 | 1.30 | -0.26 | -16.67% | 0.02 | 1 | 10 | 0.53 | -0.15 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 1.60 | 4.90 | 3.25 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 3.10 | 6.40 | 4.75 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.47 | -0.27 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 4.90 | 8.20 | 6.55 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.35 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 7.00 | 10.50 | 8.75 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.43 | 0.02 | -0.10 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 9.70 | 13.00 | 11.35 | 10.98 | +1.45 | +15.22% | 0.08 | 1 | 6 | 0.49 | -0.51 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 12.90 | 16.00 | 14.45 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.59 | 0.02 | -0.10 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 16.50 | 19.60 | 18.05 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | -0.66 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 20.40 | 23.60 | 22.00 | % | 0.15 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 24.60 | 27.70 | 26.15 | % | 0.17 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 28.70 | 32.00 | 30.35 | % | 0.19 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 33.50 | 36.40 | 34.95 | % | 0.21 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 37.90 | 41.00 | 39.45 | % | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 42.70 | 45.80 | 44.25 | % | 0.25 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 47.40 | 50.80 | 49.10 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 52.00 | 55.70 | 53.85 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 56.70 | 60.70 | 58.70 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 61.80 | 65.60 | 63.70 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 67.00 | 70.70 | 68.85 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 210.00 | 76.90 | 80.70 | 78.80 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 86.80 | 90.70 | 88.75 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |